Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allianz Se ADR Repstg 1/10 Sh (OP: AZSEY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 16.57 16.57 16.57 0 -0.16(-0.99%)
Dec 30, 2014 16.76 16.88 16.72 16.73 90,003 -0.20(-1.18%)
Dec 29, 2014 16.79 16.99 16.76 16.93 156,146 -0.18(-1.02%)
Dec 26, 2014 17.09 17.15 17.03 17.11 165,059 +0.06(+0.38%)
Dec 24, 2014 17.05 17.05 17.05 0 +0.06(+0.32%)
Dec 23, 2014 16.98 17.00 16.93 16.99 246,641 -0.04(-0.23%)
Dec 22, 2014 17.07 17.11 17.02 17.03 219,799 +0.10(+0.59%)
Dec 19, 2014 16.86 17.00 16.80 16.93 149,882 -0.06(-0.35%)
Dec 18, 2014 16.88 17.02 16.85 16.99 139,267 +0.21(+1.25%)
Dec 17, 2014 16.72 16.93 16.65 16.78 1,161,453 +0.14(+0.84%)
Dec 16, 2014 16.84 16.64 266,951 +0.30(+1.80%)
Dec 15, 2014 16.78 16.84 16.25 16.34 193,349 -0.36(-2.13%)
Dec 12, 2014 16.96 17.03 16.68 16.70 175,364 -0.31(-1.82%)
Dec 11, 2014 17.08 17.17 16.99 17.01 289,801 +0.08(+0.47%)
Dec 10, 2014 17.02 17.05 16.90 16.93 275,629 -0.02(-0.09%)
Dec 09, 2014 16.86 17.00 16.85 16.95 173,481 -0.11(-0.62%)
Dec 08, 2014 16.98 17.06 16.95 17.05 239,337 -0.02(-0.12%)
Dec 05, 2014 17.04 17.12 17.01 17.07 223,534 +0.01(+0.06%)
Dec 04, 2014 17.03 17.12 16.92 17.06 266,199 -0.01(-0.06%)
Dec 03, 2014 17.05 17.10 17.01 17.07 127,568 +0.02(+0.09%)
Dec 02, 2014 17.09 17.11 17.01 17.05 71,372 -0.09(-0.50%)
Dec 01, 2014 17.11 17.17 17.04 17.14 215,549 -0.03(-0.17%)
Nov 28, 2014 17.14 17.21 17.14 17.17 111,297 +0.05(+0.29%)
Nov 26, 2014 17.12 17.12 17.12 0 +0.14(+0.82%)
Nov 25, 2014 16.97 17.02 16.92 16.98 200,767 +0.00(+0.00%)
Nov 24, 2014 16.96 17.00 16.92 16.98 134,415 +0.22(+1.31%)
Nov 21, 2014 16.82 16.91 16.71 16.76 155,894 +0.03(+0.18%)
Nov 20, 2014 16.60 16.76 16.60 16.73 95,661 +0.01(+0.06%)
Nov 19, 2014 16.72 16.77 16.62 16.72 120,135 +0.04(+0.27%)
Nov 18, 2014 16.60 16.71 16.60 16.68 116,611 +0.23(+1.43%)
Nov 17, 2014 16.51 16.39 16.44 313,471 +0.05(+0.34%)
Nov 14, 2014 16.28 16.45 16.26 16.39 402,786 -0.00(-0.03%)
Nov 13, 2014 16.29 16.41 16.28 16.39 85,550 +0.09(+0.55%)
Nov 12, 2014 16.24 16.32 16.22 16.30 106,269 -0.22(-1.36%)
Nov 11, 2014 16.47 16.55 16.41 16.52 151,800 +0.10(+0.61%)
Nov 10, 2014 16.40 16.48 16.38 16.43 163,550 +0.11(+0.64%)
Nov 07, 2014 16.46 16.52 16.28 16.32 169,521 +0.60(+3.82%)
Nov 06, 2014 15.72 15.82 15.64 15.72 292,055 -0.15(-0.98%)
Nov 05, 2014 15.88 15.89 15.73 15.88 527,481 +0.07(+0.47%)
Nov 04, 2014 15.72 15.83 15.70 15.80 145,426 +0.07(+0.45%)
Nov 03, 2014 15.75 15.79 15.62 15.73 266,690 -0.19(-1.19%)
Oct 31, 2014 15.81 15.93 15.74 15.92 414,760 +0.17(+1.08%)
Oct 30, 2014 15.49 15.76 15.47 15.75 150,740 +0.08(+0.51%)
Oct 29, 2014 15.80 15.85 15.59 15.67 155,558 -0.13(-0.82%)
Oct 28, 2014 15.73 15.82 15.68 15.80 324,906 +0.25(+1.61%)
Oct 27, 2014 15.43 15.59 15.38 15.55 146,701 -0.04(-0.26%)
Oct 24, 2014 15.61 15.64 15.55 15.59 97,185 +0.04(+0.29%)
Oct 23, 2014 15.54 15.63 15.48 15.54 107,994 +0.27(+1.73%)
Oct 22, 2014 15.28 15.28 186,720 -0.21(-1.36%)
Oct 21, 2014 15.42 15.52 15.40 15.49 187,492 +0.12(+0.75%)
Oct 20, 2014 15.25 15.39 15.25 15.38 183,527 +0.05(+0.33%)
Oct 17, 2014 15.24 15.40 15.24 15.32 173,000 +0.27(+1.83%)
Oct 16, 2014 14.82 15.16 14.77 15.05 234,360 -0.27(-1.79%)
Oct 15, 2014 15.31 15.37 15.01 15.32 231,941 -0.09(-0.55%)
Oct 14, 2014 15.43 15.48 15.32 15.41 211,972 -0.06(-0.39%)
Oct 13, 2014 15.60 15.63 15.45 15.47 99,150 +0.05(+0.32%)
Oct 10, 2014 15.53 15.59 15.42 15.42 218,595 -0.21(-1.31%)
Oct 09, 2014 15.91 15.91 15.60 15.62 170,399 -0.39(-2.44%)
Oct 08, 2014 15.80 16.04 15.73 16.02 149,162 +0.30(+1.94%)
Oct 07, 2014 15.85 15.85 15.70 15.71 294,893 -0.12(-0.79%)
Oct 06, 2014 15.83 15.85 15.71 15.84 355,319 -0.06(-0.38%)
Oct 03, 2014 15.80 16.00 15.75 15.89 340,961 -0.01(-0.03%)
Oct 02, 2014 16.02 16.08 15.78 15.90 449,266 -0.12(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.